Defiance Leveraged Long + Income MSTR ETF

MST
🏛️ usa →
8.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.25 10.30 10.25 10.27 90.8K
09:31 10.31 10.31 10.30 10.30 6.3K
09:34 10.32 10.32 10.32 10.32 1.4K
09:35 10.36 10.37 10.36 10.37 7.1K
09:36 10.40 10.40 10.39 10.40 2.5K
09:37 10.45 10.45 10.45 10.45 2.4K
09:39 10.35 10.35 10.35 10.35 1.0K
09:40 10.35 10.39 10.35 10.39 0.7K
09:41 10.38 10.40 10.38 10.40 1.3K
09:42 10.33 10.33 10.33 10.33 0.4K
09:43 10.33 10.33 10.33 10.33 4.3K
09:46 10.27 10.27 10.27 10.27 0.9K
09:49 10.40 10.40 10.40 10.40 1.0K
09:50 10.45 10.49 10.45 10.49 2.1K
09:51 10.48 10.48 10.48 10.48 0.8K
09:52 10.45 10.45 10.43 10.43 0.6K
09:53 10.44 10.44 10.42 10.42 1.0K
09:54 10.49 10.49 10.49 10.49 3.0K
09:55 10.52 10.52 10.50 10.50 5.9K
09:56 10.51 10.51 10.51 10.51 2.5K
09:58 10.54 10.54 10.54 10.54 3.3K
09:59 10.56 10.60 10.56 10.60 8.0K
10:00 10.63 10.70 10.63 10.70 15.0K
10:01 10.70 10.70 10.70 10.70 0.8K
10:02 10.69 10.71 10.67 10.67 2.1K
10:03 10.72 10.72 10.72 10.72 2.4K
10:05 10.75 10.76 10.75 10.76 0.9K
10:06 10.78 10.82 10.78 10.82 6.1K
10:07 10.74 10.74 10.74 10.74 1.3K
10:08 10.75 10.75 10.72 10.72 2.3K
10:09 10.76 10.76 10.74 10.74 0.7K
10:10 10.77 10.79 10.77 10.79 1.0K
10:11 10.79 10.79 10.73 10.77 2.1K
10:12 10.75 10.80 10.75 10.80 1.2K
10:13 10.81 10.81 10.81 10.81 16.0K
10:14 10.81 10.85 10.81 10.85 3.0K
10:15 10.84 10.84 10.84 10.84 1.0K
10:17 10.88 10.88 10.88 10.88 2.7K
10:18 10.84 10.90 10.84 10.90 1.5K
10:19 10.88 10.91 10.88 10.91 1.3K
10:21 10.91 10.91 10.91 10.91 2.8K
10:22 10.89 10.89 10.82 10.82 5.3K
10:23 10.84 10.84 10.82 10.82 1.3K
10:24 10.83 10.83 10.80 10.80 8.1K
10:25 10.80 10.80 10.80 10.80 4.4K
10:26 10.85 10.90 10.85 10.90 3.4K
10:31 10.87 10.87 10.87 10.87 3.7K
10:32 10.91 10.91 10.91 10.91 0.4K
10:33 10.89 10.89 10.89 10.89 1.8K
10:35 10.84 10.84 10.83 10.83 2.1K
10:37 10.87 10.87 10.87 10.87 0.6K
10:39 10.89 10.89 10.89 10.89 0.3K
10:40 10.90 10.94 10.90 10.94 4.6K
10:41 10.97 10.97 10.97 10.97 3.3K
10:42 10.99 10.99 10.99 10.99 0.4K
10:43 11.00 11.00 10.98 10.98 5.3K
10:44 10.97 10.97 10.96 10.96 0.6K
10:45 10.95 10.95 10.95 10.95 0.3K
10:46 10.91 10.95 10.91 10.95 5.9K
10:47 10.98 10.99 10.98 10.99 3.3K
10:48 10.98 10.98 10.96 10.96 3.6K
10:49 10.96 10.98 10.96 10.96 3.1K
10:51 10.95 10.95 10.95 10.95 1.4K
10:53 10.92 10.92 10.92 10.92 0.7K
10:56 10.91 10.91 10.89 10.89 2.2K
10:57 10.88 10.88 10.88 10.88 4.6K
10:58 10.87 10.87 10.87 10.87 0.9K
11:02 10.84 10.86 10.84 10.86 3.4K
11:03 10.84 10.84 10.84 10.84 0.1K
11:04 10.86 10.86 10.86 10.86 0.2K
11:05 10.84 10.90 10.84 10.90 11.7K
11:06 10.83 10.85 10.83 10.85 0.8K
11:07 10.85 10.85 10.85 10.85 0.3K
11:09 10.89 10.91 10.89 10.91 2.0K
11:11 10.89 10.89 10.89 10.89 0.3K
11:15 10.86 10.86 10.86 10.86 7.6K
11:19 10.91 10.93 10.91 10.93 1.6K
11:21 10.96 10.96 10.96 10.96 2.2K
11:25 10.95 10.95 10.95 10.95 0.4K
11:26 10.96 10.97 10.94 10.97 5.9K
11:31 10.95 10.95 10.91 10.91 3.2K
11:33 10.91 10.91 10.91 10.91 1.6K
11:36 10.88 10.88 10.88 10.88 0.8K
11:37 10.90 10.91 10.90 10.91 1.5K
11:38 10.91 10.91 10.91 10.91 1.1K
11:39 10.91 10.91 10.91 10.91 0.4K
11:41 10.93 10.94 10.93 10.94 0.4K
11:42 10.92 10.92 10.92 10.92 0.2K
11:43 10.92 10.93 10.92 10.93 2.0K
11:46 10.92 10.96 10.92 10.96 0.3K
11:48 10.94 10.94 10.94 10.94 0.3K
11:49 10.95 10.95 10.95 10.95 0.2K
11:50 10.95 10.97 10.95 10.97 0.8K
11:51 10.94 10.94 10.94 10.94 0.3K
11:52 10.94 10.94 10.94 10.94 0.3K
11:55 10.97 10.97 10.95 10.95 1.9K
11:57 10.96 10.97 10.96 10.97 0.7K
11:58 10.98 10.98 10.98 10.98 1.5K
11:59 10.97 10.97 10.97 10.97 0.3K
12:02 10.95 10.95 10.95 10.95 0.3K
12:04 10.97 10.98 10.97 10.98 1.2K
12:05 10.99 11.01 10.99 11.01 14.0K
12:07 11.00 11.00 10.96 10.97 8.0K
12:13 11.05 11.06 11.05 11.05 5.3K
12:14 11.05 11.05 11.05 11.05 3.1K
12:15 11.04 11.04 11.04 11.04 0.6K
12:19 10.95 10.95 10.95 10.95 1.1K
12:24 11.03 11.03 11.03 11.03 0.5K
12:25 11.05 11.05 11.05 11.05 2.5K
12:27 11.05 11.05 11.05 11.05 7.6K
12:29 11.05 11.05 11.05 11.05 0.7K
12:33 11.06 11.07 11.06 11.07 12.1K
12:36 11.10 11.11 11.10 11.11 34.9K
12:38 11.15 11.15 11.15 11.15 7.7K
12:40 11.15 11.15 11.15 11.15 2.5K
12:41 11.10 11.11 11.10 11.11 1.7K
12:43 11.11 11.13 11.11 11.13 0.8K
12:44 11.13 11.13 11.13 11.13 0.5K
12:45 11.11 11.11 11.11 11.11 0.6K
12:47 11.15 11.15 11.15 11.15 6.7K
12:49 11.16 11.16 11.16 11.16 4.5K
12:51 11.15 11.15 11.13 11.13 1.1K
12:53 11.09 11.09 11.09 11.09 0.9K
12:56 11.07 11.07 11.07 11.07 0.2K
12:57 11.07 11.07 11.07 11.07 0.1K
12:58 11.08 11.10 11.08 11.10 6.0K
13:00 11.13 11.13 11.11 11.13 11.2K
13:01 11.12 11.15 11.12 11.15 1.3K
13:03 11.15 11.15 11.15 11.15 3.1K
13:04 11.09 11.09 11.09 11.09 0.1K
13:05 11.09 11.09 11.09 11.09 1.2K
13:08 11.07 11.07 11.07 11.07 0.7K
13:12 11.06 11.07 11.06 11.07 1.7K
13:17 11.06 11.06 11.06 11.06 0.7K
13:18 11.09 11.09 11.09 11.09 0.2K
13:19 11.07 11.07 11.07 11.07 0.4K
13:21 11.07 11.07 11.07 11.07 0.5K
13:25 11.04 11.04 11.04 11.04 0.2K
13:26 11.05 11.05 11.05 11.05 0.3K
13:27 11.07 11.07 11.06 11.06 5.4K
13:29 11.08 11.08 11.08 11.08 0.4K
13:30 11.07 11.07 11.07 11.07 0.4K
13:31 11.05 11.05 11.05 11.05 0.4K
13:33 11.03 11.03 11.03 11.03 0.4K
13:34 10.98 10.98 10.98 10.98 1.1K
13:37 10.95 10.96 10.95 10.96 1.9K
13:44 10.99 10.99 10.99 10.99 2.1K
13:48 11.02 11.02 11.02 11.02 0.3K
13:50 11.04 11.04 11.04 11.04 2.9K
13:54 11.05 11.05 11.05 11.05 0.2K
13:55 11.05 11.05 11.05 11.05 1.1K
13:56 11.04 11.04 11.04 11.04 1.4K
14:06 11.16 11.17 11.16 11.17 46.4K
14:07 11.19 11.21 11.19 11.21 33.6K
14:08 11.24 11.26 11.24 11.26 7.0K
14:09 11.20 11.20 11.20 11.20 1.4K
14:10 11.22 11.22 11.18 11.18 1.5K
14:13 11.14 11.14 11.14 11.14 0.1K
14:14 11.13 11.13 11.13 11.13 0.5K
14:15 11.13 11.13 11.13 11.13 1.3K
14:20 11.16 11.16 11.16 11.16 0.6K
14:21 11.19 11.20 11.19 11.20 1.0K
14:22 11.19 11.19 11.19 11.19 0.9K
14:29 11.21 11.22 11.21 11.22 2.3K
14:31 11.21 11.21 11.21 11.21 1.5K
14:35 11.23 11.23 11.23 11.23 1.2K
14:36 11.21 11.23 11.18 11.18 5.9K
14:37 11.17 11.17 11.17 11.17 0.6K
14:42 11.14 11.14 11.14 11.14 1.5K
14:43 11.12 11.12 11.12 11.12 4.4K
14:46 11.12 11.17 11.12 11.17 2.3K
14:48 11.21 11.21 11.21 11.21 0.6K
14:49 11.21 11.21 11.19 11.19 6.7K
14:50 11.20 11.20 11.20 11.20 1.4K
14:51 11.20 11.20 11.20 11.20 1.0K
14:52 11.18 11.18 11.18 11.18 0.2K
14:53 11.20 11.20 11.19 11.19 0.3K
14:54 11.18 11.18 11.18 11.18 0.2K
14:55 11.19 11.19 11.19 11.19 1.6K
14:57 11.20 11.21 11.20 11.21 4.7K
15:00 11.17 11.17 11.17 11.17 0.8K
15:01 11.11 11.11 11.11 11.11 0.3K
15:02 11.09 11.09 11.09 11.09 1.5K
15:04 11.02 11.02 11.02 11.02 0.8K
15:05 10.99 10.99 10.99 10.99 0.6K
15:07 11.00 11.00 10.96 10.98 37.8K
15:08 10.96 10.96 10.96 10.96 1.7K
15:09 11.01 11.01 11.01 11.01 1.2K
15:11 11.05 11.05 11.05 11.05 1.7K
15:12 11.05 11.05 11.05 11.05 14.2K
15:13 11.06 11.06 11.06 11.06 1.6K
15:16 11.01 11.01 11.01 11.01 12.8K
15:17 11.02 11.02 11.02 11.02 0.3K
15:19 11.06 11.06 11.05 11.05 4.4K
15:20 11.07 11.07 11.07 11.07 0.4K
15:21 11.03 11.03 11.03 11.03 1.8K
15:23 11.00 11.00 11.00 11.00 2.4K
15:25 10.98 10.98 10.98 10.98 2.1K
15:27 10.96 10.96 10.96 10.96 2.1K
15:28 10.91 10.92 10.90 10.90 48.0K
15:29 10.91 10.91 10.90 10.90 13.1K
15:30 10.87 10.87 10.87 10.87 4.6K
15:31 10.87 10.87 10.84 10.86 11.5K
15:32 10.84 10.84 10.81 10.81 22.9K
15:33 10.81 10.81 10.75 10.75 108.6K
15:34 10.78 10.78 10.77 10.78 44.4K
15:35 10.75 10.75 10.75 10.75 1.4K
15:36 10.79 10.79 10.79 10.79 0.1K
15:38 10.75 10.75 10.75 10.75 2.7K
15:41 10.76 10.76 10.76 10.76 0.2K
15:42 10.77 10.77 10.76 10.76 1.5K
15:44 10.78 10.78 10.78 10.78 0.2K
15:45 10.81 10.81 10.79 10.79 3.2K
15:46 10.77 10.77 10.77 10.77 5.3K
15:47 10.75 10.77 10.73 10.73 17.1K
15:48 10.74 10.76 10.74 10.76 21.2K
15:49 10.75 10.76 10.75 10.76 103.7K
15:50 10.87 10.89 10.87 10.89 2.2K
15:51 10.87 10.87 10.87 10.87 2.0K
15:52 10.86 10.86 10.86 10.86 3.1K
15:53 10.86 10.86 10.85 10.85 2.2K
15:54 10.84 10.86 10.84 10.86 3.2K
15:55 10.81 10.83 10.79 10.83 67.2K
15:56 10.84 10.87 10.84 10.87 15.7K
15:57 10.86 10.86 10.86 10.86 0.2K
15:58 10.82 10.82 10.82 10.82 2.2K
15:59 10.83 10.86 10.80 10.80 20.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available